Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $67.31 as of 11/20/2024 8:32:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.35 | 29.15 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 45.00 | 20.35 | 24.15 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 15.40 | 19.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 55.00 | 10.50 | 13.65 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 56.00 | 11.05 | 11.90 | % | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 57.00 | 10.15 | 10.85 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 58.00 | 9.20 | 9.85 | % | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 59.00 | 8.25 | 8.85 | % | 0 | 0 | 0.57 | 0.92 | 0.02 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 60.00 | 7.60 | 8.85 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.90 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 61.00 | 6.75 | 7.80 | % | 0 | 0 | 0.60 | 0.87 | 0.04 | -0.05 | 11/20/2024 3:59:44 PM EST | |||
| 62.00 | 5.90 | 6.75 | 5.00 | -3.45 | -40.83% | 1 | 1 | 0.59 | 0.83 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 63.00 | 5.15 | 5.55 | 4.25 | % | 1 | 0 | 0.49 | 0.79 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:44 PM EST | |
| 64.00 | 3.75 | 5.45 | 3.95 | -0.20 | -4.82% | 2 | 2 | 0.49 | 0.73 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 2.96 | 3.85 | 2.95 | -0.52 | -14.99% | 60 | 21 | 0.43 | 0.67 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 66.00 | 3.10 | 3.30 | 2.33 | -0.44 | -15.89% | 43 | 5 | 0.43 | 0.61 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 67.00 | 2.55 | 2.65 | 2.25 | +0.10 | +4.66% | 1 | 50 | 0.43 | 0.54 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 68.00 | 2.06 | 2.20 | 1.44 | -0.33 | -18.65% | 1 | 194 | 0.42 | 0.47 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 69.00 | 1.64 | 1.72 | 1.30 | 0.00 | 0.00% | 0 | 44 | 0.42 | 0.41 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 1.26 | 1.36 | 0.87 | -0.28 | -24.35% | 11 | 56 | 0.42 | 0.34 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 71.00 | 0.97 | 1.19 | 0.83 | 0.00 | 0.00% | 0 | 45 | 0.42 | 0.28 | 0.06 | -0.06 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 72.00 | 0.73 | 0.81 | 0.66 | 0.00 | 0.00% | 1 | 87 | 0.42 | 0.23 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 73.00 | 0.54 | 0.61 | 0.58 | 0.00 | 0.00% | 0 | 74 | 0.41 | 0.18 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 74.00 | 0.39 | 0.46 | 0.30 | -0.08 | -21.06% | 1 | 10 | 0.41 | 0.14 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 75.00 | 0.28 | 0.34 | 0.19 | -0.06 | -24.00% | 3 | 142 | 0.41 | 0.11 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 76.00 | 0.20 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.09 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 77.00 | 0.08 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 27 | 0.40 | 0.07 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 78.00 | 0.08 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.05 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 79.00 | 0.01 | 0.21 | 0.27 | 0.00 | 0.00% | 0 | 29 | 0.40 | 0.04 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 80.00 | 0.05 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 58 | 0.46 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 81.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 82.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 83.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 84.00 | 0.00 | 0.14 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 85.00 | 0.00 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 86.00 | 0.00 | 0.13 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:44 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 45.00 | 0.00 | 0.31 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 0.05 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 18 | 0.55 | -0.02 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 56.00 | 0.04 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 57.00 | 0.11 | 0.17 | 0.18 | -0.03 | -14.29% | 2 | 191 | 0.49 | -0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 58.00 | 0.16 | 0.19 | 0.21 | +0.01 | +5.00% | 2 | 10,843 | 0.47 | -0.06 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 59.00 | 0.21 | 0.24 | 0.30 | -0.03 | -9.10% | 2 | 44 | 0.46 | -0.08 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 0.29 | 0.33 | 0.36 | -0.02 | -5.27% | 1 | 74 | 0.44 | -0.10 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 61.00 | 0.27 | 0.44 | 0.47 | 0.00 | 0.00% | 0 | 26 | 0.44 | -0.13 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 62.00 | 0.54 | 0.59 | 0.71 | -0.01 | -1.39% | 1 | 100 | 0.43 | -0.17 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 63.00 | 0.73 | 0.79 | 0.90 | -0.07 | -7.22% | 13 | 37 | 0.43 | -0.21 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 64.00 | 0.97 | 1.07 | 1.51 | +0.28 | +22.77% | 1 | 72 | 0.42 | -0.27 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 1.15 | 1.36 | 1.79 | +0.20 | +12.58% | 1 | 37 | 0.42 | -0.33 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 66.00 | 1.58 | 1.76 | 2.22 | +0.31 | +16.23% | 9 | 37 | 0.42 | -0.39 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 67.00 | 2.02 | 2.21 | 2.18 | -0.17 | -7.24% | 3 | 19 | 0.41 | -0.46 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 68.00 | 2.52 | 2.71 | 3.52 | 0.00 | 0.00% | 0 | 36 | 0.41 | -0.53 | 0.07 | -0.08 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 69.00 | 3.15 | 3.30 | 3.92 | +0.34 | +9.50% | 3 | 10 | 0.40 | -0.59 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 2.96 | 3.95 | 4.20 | -1.67 | -28.45% | 56 | 72 | 0.41 | -0.66 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 71.00 | 3.70 | 4.70 | 5.50 | +0.74 | +15.55% | 1 | 24 | 0.39 | -0.72 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 72.00 | 4.35 | 6.10 | 6.35 | +0.22 | +3.59% | 1 | 225 | 0.60 | -0.77 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 73.00 | 5.55 | 6.30 | 7.23 | 0.00 | 0.00% | 0 | 42 | 0.71 | -0.82 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 74.00 | 5.35 | 7.15 | 6.11 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.86 | 0.04 | -0.04 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 75.00 | 7.70 | 8.10 | 6.72 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.89 | 0.03 | -0.03 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 76.00 | 8.50 | 9.25 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.91 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 77.00 | 8.70 | 10.30 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.93 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 78.00 | 10.50 | 11.15 | % | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 79.00 | 11.45 | 12.15 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.96 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 80.00 | 11.60 | 14.75 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.97 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 81.00 | 12.60 | 15.15 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 82.00 | 13.00 | 16.75 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 83.00 | 14.15 | 17.60 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 84.00 | 15.00 | 18.80 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 85.00 | 16.00 | 19.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 86.00 | 17.00 | 20.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 90.00 | 21.00 | 24.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 95.00 | 25.95 | 29.75 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 100.00 | 30.95 | 34.75 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |